Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.02
+1.59 (2.63%)
Jul 8, 2025, 4:00 PM EDT
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | - | - |
| Jul 7, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -1.02% |
| Jul 3, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.16% |
| Jul 2, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.77% |
| Jul 1, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.62% |
| Jun 30, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.55% |
| Jun 27, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.52% |
| Jun 26, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.77% |
| Jun 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.24 | -0.63% |
| Jun 24, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.62 | -1.17% |
| Jun 23, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.32 | -2.60% |
| Jun 20, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 61.93 | 0.84% |
| Jun 18, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.41 | -0.61% |
| Jun 17, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 61.79 | 1.01% |
| Jun 16, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.18 | -0.31% |
| Jun 13, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.37 | 1.79% |
| Jun 12, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.28 | 0.38% |
| Jun 11, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.06 | 1.58% |
| Jun 10, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.12 | 1.66% |
| Jun 9, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.16 | 0.12% |
| Jun 6, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.09 | 1.97% |
| Jun 5, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 56.97 | -0.09% |
| Jun 4, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.02 | -1.83% |
| Jun 3, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.08 | 1.33% |
| Jun 2, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.32 | 1.21% |
| May 30, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.63 | -0.70% |
| May 29, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.03 | 0.56% |
| May 28, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.71 | -1.16% |
| May 27, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.38 | 1.01% |
| May 23, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.80 | 0.37% |
| May 22, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.59 | -0.42% |
| May 21, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 56.83 | -1.87% |
| May 20, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.91 | -0.85% |
| May 19, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.41 | -1.26% |
| May 16, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.15 | -0.18% |
| May 15, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.26 | 0.20% |
| May 14, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.14 | -0.53% |
| May 13, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.46 | 1.49% |
| May 12, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 58.59 | 2.48% |
| May 9, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.17 | 1.02% |
| May 8, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.59 | 1.40% |
| May 7, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 55.81 | 0.16% |
| May 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.72 | 0.11% |
| May 5, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.66 | -1.87% |
| May 2, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.72 | 1.56% |
| May 1, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.85 | 0.55% |
| Apr 30, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.54 | -2.63% |
| Apr 29, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.04 | -0.35% |
| Apr 28, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | 0.70% |
| Apr 25, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | -0.02% |